KissMeData/348030/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161239	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8020	-90	5	-1.11	58410170	7284	54.38	8130	8130	7980	10540	5680	8110	8018.95	0.74	1085	8416	8262	8106	7952	7796	8340	8030	10	2430	100	5510	10	1	9603800	770	13.62	0.96	12	0.08	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.90	N	348030	100	9 억	71102	N	N	N	N
3	20231130	151237	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8050	-60	5	-0.74	55146030	6877	51.34	8130	8130	7980	10540	5680	8110	8018.91	0.74	1085	8416	8262	8106	7952	7796	8340	8030	10	2430	100	5510	10	1	9603800	773	13.67	0.97	12	0.07	589.00	8312.00	13950	20230208	-42.29	7150	20231010	12.59	13950	-42.29	20230208	7150	12.59	20231010	13950	-42.29	20230208	7150	12.59	20231010	1.90	N	348030	100	9 억	71102	N	N	N	N
4	20231130	141234	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8020	-90	5	-1.11	39987390	4987	37.23	8130	8130	7980	10540	5680	8110	8018.33	0.74	1056	8416	8262	8106	7952	7796	8340	8030	10	2430	100	5510	10	1	9603800	770	13.62	0.96	12	0.05	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.90	N	348030	100	9 억	71102	N	N	N	N
5	20231130	131233	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8010	-100	5	-1.23	36921960	4605	34.38	8130	8130	7980	10540	5680	8110	8017.80	0.74	1075	8416	8262	8106	7952	7796	8340	8030	10	2430	100	5510	10	1	9603800	769	13.60	0.96	12	0.05	589.00	8312.00	13950	20230208	-42.58	7150	20231010	12.03	13950	-42.58	20230208	7150	12.03	20231010	13950	-42.58	20230208	7150	12.03	20231010	1.90	N	348030	100	9 억	71102	N	N	N	N
6	20231130	121248	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8000	-110	5	-1.36	36665590	4573	34.14	8130	8130	7980	10540	5680	8110	8017.84	0.74	1075	8416	8262	8106	7952	7796	8340	8030	10	2430	100	5510	10	1	9603800	768	13.58	0.96	12	0.05	589.00	8312.00	13950	20230208	-42.65	7150	20231010	11.89	13950	-42.65	20230208	7150	11.89	20231010	13950	-42.65	20230208	7150	11.89	20231010	1.90	N	348030	100	9 억	71102	N	N	N	N
7	20231130	111241	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8000	-110	5	-1.36	33273540	4149	30.98	8130	8130	7980	10540	5680	8110	8019.65	0.74	1124	8416	8262	8106	7952	7796	8340	8030	10	2430	100	5510	10	1	9603800	768	13.58	0.96	12	0.04	589.00	8312.00	13950	20230208	-42.65	7150	20231010	11.89	13950	-42.65	20230208	7150	11.89	20231010	13950	-42.65	20230208	7150	11.89	20231010	1.90	N	348030	100	9 억	71102	N	N	N	N
8	20231130	101234	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8030	-80	5	-0.99	27780960	3463	25.85	8130	8130	7980	10540	5680	8110	8022.22	0.74	919	8416	8262	8106	7952	7796	8340	8030	10	2430	100	5510	10	1	9603800	771	13.63	0.97	12	0.04	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	13950	-42.44	20230208	7150	12.31	20231010	13950	-42.44	20230208	7150	12.31	20231010	1.90	N	348030	100	9 억	71102	N	N	N	N
9	20231130	091235	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8120	10	2	0.12	3954450	489	3.65	8130	8130	8070	10540	5680	8110	8086.81	0.74	13	8416	8262	8106	7952	7796	8340	8030	10	2430	100	5510	10	1	9603800	780	13.79	0.98	12	0.01	589.00	8312.00	13950	20230208	-41.79	7150	20231010	13.57	13950	-41.79	20230208	7150	13.57	20231010	13950	-41.79	20230208	7150	13.57	20231010	1.90	N	348030	100	9 억	71102	N	N	N	N
10	20231129	161228	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8110	120	2	1.50	108790330	13394	262.22	7950	8260	7950	10380	5600	7990	8122.32	0.72	1989	8196	8092	8016	7912	7836	8145	7965	10	2390	100	5430	10	1	9603800	779	13.77	0.98	12	0.14	589.00	8312.00	13950	20230208	-41.86	7150	20231010	13.43	13950	-41.86	20230208	7150	13.43	20231010	13950	-41.86	20230208	7150	13.43	20231010	1.91	N	348030	100	9 억	69110	N	N	N	N
11	20231129	151240	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8050	60	2	0.75	102806900	12651	247.67	7950	8260	7950	10380	5600	7990	8126.39	0.72	2009	8196	8092	8016	7912	7836	8145	7965	10	2390	100	5430	10	1	9603800	773	13.67	0.97	12	0.13	589.00	8312.00	13950	20230208	-42.29	7150	20231010	12.59	13950	-42.29	20230208	7150	12.59	20231010	13950	-42.29	20230208	7150	12.59	20231010	1.91	N	348030	100	9 억	69110	N	N	N	N
12	20231129	141232	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8120	130	2	1.63	98331540	12096	236.81	7950	8260	7950	10380	5600	7990	8129.26	0.72	2209	8196	8092	8016	7912	7836	8145	7965	10	2390	100	5430	10	1	9603800	780	13.79	0.98	12	0.13	589.00	8312.00	13950	20230208	-41.79	7150	20231010	13.57	13950	-41.79	20230208	7150	13.57	20231010	13950	-41.79	20230208	7150	13.57	20231010	1.91	N	348030	100	9 억	69110	N	N	N	N
13	20231129	131234	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8030	40	2	0.50	97414810	11983	234.59	7950	8260	7950	10380	5600	7990	8129.42	0.72	2208	8196	8092	8016	7912	7836	8145	7965	10	2390	100	5430	10	1	9603800	771	13.63	0.97	12	0.12	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	13950	-42.44	20230208	7150	12.31	20231010	13950	-42.44	20230208	7150	12.31	20231010	1.91	N	348030	100	9 억	69110	N	N	N	N
14	20231129	121235	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8090	100	2	1.25	78324290	9606	188.06	7950	8260	7950	10380	5600	7990	8153.68	0.72	1900	8196	8092	8016	7912	7836	8145	7965	10	2390	100	5430	10	1	9603800	777	13.74	0.97	12	0.10	589.00	8312.00	13950	20230208	-42.01	7150	20231010	13.15	13950	-42.01	20230208	7150	13.15	20231010	13950	-42.01	20230208	7150	13.15	20231010	1.91	N	348030	100	9 억	69110	N	N	N	N
15	20231129	111236	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8130	140	2	1.75	76780840	9416	184.34	7950	8260	7950	10380	5600	7990	8154.29	0.72	1793	8196	8092	8016	7912	7836	8145	7965	10	2390	100	5430	10	1	9603800	781	13.80	0.98	12	0.10	589.00	8312.00	13950	20230208	-41.72	7150	20231010	13.71	13950	-41.72	20230208	7150	13.71	20231010	13950	-41.72	20230208	7150	13.71	20231010	1.91	N	348030	100	9 억	69110	N	N	N	N
16	20231129	101233	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8090	100	2	1.25	13222360	1645	32.20	7950	8100	7950	10380	5600	7990	8037.91	0.72	-143	8196	8092	8016	7912	7836	8145	7965	10	2390	100	5430	10	1	9603800	777	13.74	0.97	12	0.02	589.00	8312.00	13950	20230208	-42.01	7150	20231010	13.15	13950	-42.01	20230208	7150	13.15	20231010	13950	-42.01	20230208	7150	13.15	20231010	1.91	N	348030	100	9 억	69110	N	N	N	N
17	20231129	091227	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7960	-30	5	-0.38	1729070	217	4.25	7950	8000	7950	10380	5600	7990	7968.06	0.72	-49	8196	8092	8016	7912	7836	8145	7965	10	2390	100	5430	10	1	9603800	764	13.51	0.96	12	0.00	589.00	8312.00	13950	20230208	-42.94	7150	20231010	11.33	13950	-42.94	20230208	7150	11.33	20231010	13950	-42.94	20230208	7150	11.33	20231010	1.91	N	348030	100	9 억	69110	N	N	N	N
18	20231128	161227	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7990	50	2	0.63	40783500	5095	168.32	7940	8120	7940	10320	5560	7940	8004.61	0.74	-1518	8200	8070	7970	7840	7740	8135	7905	10	2380	100	5390	10	1	9603800	767	13.57	0.96	12	0.05	589.00	8312.00	13950	20230208	-42.72	7150	20231010	11.75	13950	-42.72	20230208	7150	11.75	20231010	13950	-42.72	20230208	7150	11.75	20231010	1.91	N	348030	100	9 억	70628	N	N	N	N
19	20231128	151104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7990	50	2	0.63	33815720	4223	139.51	7940	8120	7940	10320	5560	7940	8007.51	0.74	-1518	8200	8070	7970	7840	7740	8135	7905	10	2380	100	5390	10	1	9603800	767	13.57	0.96	12	0.04	589.00	8312.00	13950	20230208	-42.72	7150	20231010	11.75	13950	-42.72	20230208	7150	11.75	20231010	13950	-42.72	20230208	7150	11.75	20231010	1.91	N	348030	100	9 억	70628	N	N	N	N
20	20231128	141225	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8000	60	2	0.76	27549760	3440	113.64	7940	8120	7940	10320	5560	7940	8008.65	0.74	-1388	8200	8070	7970	7840	7740	8135	7905	10	2380	100	5390	10	1	9603800	768	13.58	0.96	12	0.04	589.00	8312.00	13950	20230208	-42.65	7150	20231010	11.89	13950	-42.65	20230208	7150	11.89	20231010	13950	-42.65	20230208	7150	11.89	20231010	1.91	N	348030	100	9 억	70628	N	N	N	N
21	20231128	131220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8010	70	2	0.88	25276810	3156	104.26	7940	8120	7940	10320	5560	7940	8009.13	0.74	-1408	8200	8070	7970	7840	7740	8135	7905	10	2380	100	5390	10	1	9603800	769	13.60	0.96	12	0.03	589.00	8312.00	13950	20230208	-42.58	7150	20231010	12.03	13950	-42.58	20230208	7150	12.03	20231010	13950	-42.58	20230208	7150	12.03	20231010	1.91	N	348030	100	9 억	70628	N	N	N	N
22	20231128	121226	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8010	70	2	0.88	23282320	2907	96.04	7940	8120	7940	10320	5560	7940	8009.05	0.74	-1409	8200	8070	7970	7840	7740	8135	7905	10	2380	100	5390	10	1	9603800	769	13.60	0.96	12	0.03	589.00	8312.00	13950	20230208	-42.58	7150	20231010	12.03	13950	-42.58	20230208	7150	12.03	20231010	13950	-42.58	20230208	7150	12.03	20231010	1.91	N	348030	100	9 억	70628	N	N	N	N
23	20231128	111227	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8030	90	2	1.13	16199280	2024	66.86	7940	8120	7940	10320	5560	7940	8003.60	0.74	-1059	8200	8070	7970	7840	7740	8135	7905	10	2380	100	5390	10	1	9603800	771	13.63	0.97	12	0.02	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	13950	-42.44	20230208	7150	12.31	20231010	13950	-42.44	20230208	7150	12.31	20231010	1.91	N	348030	100	9 억	70628	N	N	N	N
24	20231128	101221	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8010	70	2	0.88	6130790	767	25.34	7940	8120	7940	10320	5560	7940	7993.21	0.74	-377	8200	8070	7970	7840	7740	8135	7905	10	2380	100	5390	10	1	9603800	769	13.60	0.96	12	0.01	589.00	8312.00	13950	20230208	-42.58	7150	20231010	12.03	13950	-42.58	20230208	7150	12.03	20231010	13950	-42.58	20230208	7150	12.03	20231010	1.91	N	348030	100	9 억	70628	N	N	N	N
25	20231128	091222	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8100	160	2	2.02	2399960	299	9.88	7940	8120	7940	10320	5560	7940	8026.62	0.74	-24	8200	8070	7970	7840	7740	8135	7905	10	2380	100	5390	10	1	9603800	778	13.75	0.97	12	0.00	589.00	8312.00	13950	20230208	-41.94	7150	20231010	13.29	13950	-41.94	20230208	7150	13.29	20231010	13950	-41.94	20230208	7150	13.29	20231010	1.91	N	348030	100	9 억	70628	N	N	N	N
26	20231127	161213	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7940	-70	5	-0.87	23722210	2978	40.17	7910	8100	7870	10410	5610	8010	7965.83	0.74	-229	8243	8126	8023	7906	7803	8075	7855	10	2400	100	5440	10	1	9603800	763	13.48	0.96	12	0.03	589.00	8312.00	13950	20230208	-43.08	7150	20231010	11.05	13950	-43.08	20230208	7150	11.05	20231010	13950	-43.08	20230208	7150	11.05	20231010	1.89	N	348030	100	9 억	70857	N	N	N	N
27	20231127	151227	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8050	40	2	0.50	19005190	2384	32.16	7910	8100	7870	10410	5610	8010	7971.98	0.74	-281	8243	8126	8023	7906	7803	8075	7855	10	2400	100	5440	10	1	9603800	773	13.67	0.97	12	0.02	589.00	8312.00	13950	20230208	-42.29	7150	20231010	12.59	13950	-42.29	20230208	7150	12.59	20231010	13950	-42.29	20230208	7150	12.59	20231010	1.89	N	348030	100	9 억	70857	N	N	N	N
28	20231127	141223	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7980	-30	5	-0.37	13647670	1719	23.19	7910	8100	7870	10410	5610	8010	7939.31	0.74	-166	8243	8126	8023	7906	7803	8075	7855	10	2400	100	5440	10	1	9603800	766	13.55	0.96	12	0.02	589.00	8312.00	13950	20230208	-42.80	7150	20231010	11.61	13950	-42.80	20230208	7150	11.61	20231010	13950	-42.80	20230208	7150	11.61	20231010	1.89	N	348030	100	9 억	70857	N	N	N	N
29	20231127	131227	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7980	-30	5	-0.37	12793810	1612	21.75	7910	8100	7870	10410	5610	8010	7936.61	0.74	-165	8243	8126	8023	7906	7803	8075	7855	10	2400	100	5440	10	1	9603800	766	13.55	0.96	12	0.02	589.00	8312.00	13950	20230208	-42.80	7150	20231010	11.61	13950	-42.80	20230208	7150	11.61	20231010	13950	-42.80	20230208	7150	11.61	20231010	1.89	N	348030	100	9 억	70857	N	N	N	N
30	20231127	121232	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8080	70	2	0.87	12313810	1552	20.94	7910	8100	7870	10410	5610	8010	7934.16	0.74	-210	8243	8126	8023	7906	7803	8075	7855	10	2400	100	5440	10	1	9603800	776	13.72	0.97	12	0.02	589.00	8312.00	13950	20230208	-42.08	7150	20231010	13.01	13950	-42.08	20230208	7150	13.01	20231010	13950	-42.08	20230208	7150	13.01	20231010	1.89	N	348030	100	9 억	70857	N	N	N	N
31	20231127	111211	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7900	-110	5	-1.37	7632260	966	13.03	7910	8000	7870	10410	5610	8010	7900.89	0.74	-71	8243	8126	8023	7906	7803	8075	7855	10	2400	100	5440	10	1	9603800	759	13.41	0.95	12	0.01	589.00	8312.00	13950	20230208	-43.37	7150	20231010	10.49	13950	-43.37	20230208	7150	10.49	20231010	13950	-43.37	20230208	7150	10.49	20231010	1.89	N	348030	100	9 억	70857	N	N	N	N
32	20231127	101209	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7900	-110	5	-1.37	4348810	549	7.41	7910	8000	7900	10410	5610	8010	7921.33	0.74	-148	8243	8126	8023	7906	7803	8075	7855	10	2400	100	5440	10	1	9603800	759	13.41	0.95	12	0.01	589.00	8312.00	13950	20230208	-43.37	7150	20231010	10.49	13950	-43.37	20230208	7150	10.49	20231010	13950	-43.37	20230208	7150	10.49	20231010	1.89	N	348030	100	9 억	70857	N	N	N	N
33	20231127	091212	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8000	-10	5	-0.12	1202900	152	2.05	7910	8000	7910	10410	5610	8010	7913.82	0.74	0	8243	8126	8023	7906	7803	8075	7855	10	2400	100	5440	10	1	9603800	768	13.58	0.96	12	0.00	589.00	8312.00	13950	20230208	-42.65	7150	20231010	11.89	13950	-42.65	20230208	7150	11.89	20231010	13950	-42.65	20230208	7150	11.89	20231010	1.89	N	348030	100	9 억	70857	N	N	N	N
34	20231124	161206	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8010	-10	5	-0.12	59183860	7413	84.07	8070	8140	7920	10420	5620	8020	7983.79	0.74	206	8193	8106	8053	7966	7913	8080	7940	10	2400	100	5450	10	1	9603800	769	13.60	0.96	12	0.08	589.00	8312.00	13950	20230208	-42.58	7150	20231010	12.03	13950	-42.58	20230208	7150	12.03	20231010	13950	-42.58	20230208	7150	12.03	20231010	1.89	N	348030	100	9 억	70651	N	N	N	N
35	20231124	151214	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7990	-30	5	-0.37	54855880	6868	77.89	8070	8140	7920	10420	5620	8020	7987.17	0.74	214	8193	8106	8053	7966	7913	8080	7940	10	2400	100	5450	10	1	9603800	767	13.57	0.96	12	0.07	589.00	8312.00	13950	20230208	-42.72	7150	20231010	11.75	13950	-42.72	20230208	7150	11.75	20231010	13950	-42.72	20230208	7150	11.75	20231010	1.89	N	348030	100	9 억	70651	N	N	N	N
36	20231124	141210	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8000	-20	5	-0.25	48647300	6089	69.05	8070	8140	7930	10420	5620	8020	7989.37	0.74	272	8193	8106	8053	7966	7913	8080	7940	10	2400	100	5450	10	1	9603800	768	13.58	0.96	12	0.06	589.00	8312.00	13950	20230208	-42.65	7150	20231010	11.89	13950	-42.65	20230208	7150	11.89	20231010	13950	-42.65	20230208	7150	11.89	20231010	1.89	N	348030	100	9 억	70651	N	N	N	N
37	20231124	131207	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7990	-30	5	-0.37	41852420	5239	59.41	8070	8140	7930	10420	5620	8020	7988.63	0.74	223	8193	8106	8053	7966	7913	8080	7940	10	2400	100	5450	10	1	9603800	767	13.57	0.96	12	0.05	589.00	8312.00	13950	20230208	-42.72	7150	20231010	11.75	13950	-42.72	20230208	7150	11.75	20231010	13950	-42.72	20230208	7150	11.75	20231010	1.89	N	348030	100	9 억	70651	N	N	N	N
38	20231124	121216	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7950	-70	5	-0.87	31138370	3893	44.15	8070	8140	7930	10420	5620	8020	7998.55	0.74	247	8193	8106	8053	7966	7913	8080	7940	10	2400	100	5450	10	1	9603800	764	13.50	0.96	12	0.04	589.00	8312.00	13950	20230208	-43.01	7150	20231010	11.19	13950	-43.01	20230208	7150	11.19	20231010	13950	-43.01	20230208	7150	11.19	20231010	1.89	N	348030	100	9 억	70651	N	N	N	N
39	20231124	111211	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7990	-30	5	-0.37	26218630	3275	37.14	8070	8140	7950	10420	5620	8020	8005.69	0.74	241	8193	8106	8053	7966	7913	8080	7940	10	2400	100	5450	10	1	9603800	767	13.57	0.96	12	0.03	589.00	8312.00	13950	20230208	-42.72	7150	20231010	11.75	13950	-42.72	20230208	7150	11.75	20231010	13950	-42.72	20230208	7150	11.75	20231010	1.89	N	348030	100	9 억	70651	N	N	N	N
40	20231124	101214	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8000	-20	5	-0.25	23899130	2984	33.84	8070	8140	7950	10420	5620	8020	8009.09	0.74	160	8193	8106	8053	7966	7913	8080	7940	10	2400	100	5450	10	1	9603800	768	13.58	0.96	12	0.03	589.00	8312.00	13950	20230208	-42.65	7150	20231010	11.89	13950	-42.65	20230208	7150	11.89	20231010	13950	-42.65	20230208	7150	11.89	20231010	1.89	N	348030	100	9 억	70651	N	N	N	N
41	20231124	091206	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8110	90	2	1.12	14164310	1770	20.07	8070	8110	8000	10420	5620	8020	8002.44	0.74	46	8193	8106	8053	7966	7913	8080	7940	10	2400	100	5450	10	1	9603800	779	13.77	0.98	12	0.02	589.00	8312.00	13950	20230208	-41.86	7150	20231010	13.43	13950	-41.86	20230208	7150	13.43	20231010	13950	-41.86	20230208	7150	13.43	20231010	1.89	N	348030	100	9 억	70651	N	N	N	N
42	20231123	161150	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8020	-120	5	-1.47	71118680	8815	203.77	8050	8140	8000	10580	5700	8140	8067.92	0.77	-2931	8346	8242	8046	7942	7746	8295	7995	10	2440	100	5530	10	1	9603800	770	13.62	0.96	12	0.09	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.90	N	348030	100	9 억	73576	N	N	N	N
43	20231123	151232	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8050	-90	5	-1.11	64805850	8028	185.58	8050	8140	8000	10580	5700	8140	8072.48	0.77	-2925	8346	8242	8046	7942	7746	8295	7995	10	2440	100	5530	10	1	9603800	773	13.67	0.97	12	0.08	589.00	8312.00	13950	20230208	-42.29	7150	20231010	12.59	13950	-42.29	20230208	7150	12.59	20231010	13950	-42.29	20230208	7150	12.59	20231010	1.90	N	348030	100	9 억	73576	N	N	N	N
44	20231123	141233	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8050	-90	5	-1.11	49227520	6088	140.73	8050	8140	8000	10580	5700	8140	8085.99	0.77	-2770	8346	8242	8046	7942	7746	8295	7995	10	2440	100	5530	10	1	9603800	773	13.67	0.97	12	0.06	589.00	8312.00	13950	20230208	-42.29	7150	20231010	12.59	13950	-42.29	20230208	7150	12.59	20231010	13950	-42.29	20230208	7150	12.59	20231010	1.90	N	348030	100	9 억	73576	N	N	N	N
45	20231123	131231	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8100	-40	5	-0.49	38259280	4725	109.22	8050	8140	8000	10580	5700	8140	8097.20	0.77	-2448	8346	8242	8046	7942	7746	8295	7995	10	2440	100	5530	10	1	9603800	778	13.75	0.97	12	0.05	589.00	8312.00	13950	20230208	-41.94	7150	20231010	13.29	13950	-41.94	20230208	7150	13.29	20231010	13950	-41.94	20230208	7150	13.29	20231010	1.90	N	348030	100	9 억	73576	N	N	N	N
46	20231123	121210	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8110	-30	5	-0.37	33704570	4163	96.23	8050	8140	8000	10580	5700	8140	8096.22	0.77	-1886	8346	8242	8046	7942	7746	8295	7995	10	2440	100	5530	10	1	9603800	779	13.77	0.98	12	0.04	589.00	8312.00	13950	20230208	-41.86	7150	20231010	13.43	13950	-41.86	20230208	7150	13.43	20231010	13950	-41.86	20230208	7150	13.43	20231010	1.90	N	348030	100	9 억	73576	N	N	N	N
47	20231123	111242	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8110	-30	5	-0.37	24628950	3044	70.37	8050	8140	8000	10580	5700	8140	8090.98	0.77	-1486	8346	8242	8046	7942	7746	8295	7995	10	2440	100	5530	10	1	9603800	779	13.77	0.98	12	0.03	589.00	8312.00	13950	20230208	-41.86	7150	20231010	13.43	13950	-41.86	20230208	7150	13.43	20231010	13950	-41.86	20230208	7150	13.43	20231010	1.90	N	348030	100	9 억	73576	N	N	N	N
48	20231123	101216	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8050	-90	5	-1.11	22879880	2827	65.35	8050	8140	8000	10580	5700	8140	8093.34	0.77	-1519	8346	8242	8046	7942	7746	8295	7995	10	2440	100	5530	10	1	9603800	773	13.67	0.97	12	0.03	589.00	8312.00	13950	20230208	-42.29	7150	20231010	12.59	13950	-42.29	20230208	7150	12.59	20231010	13950	-42.29	20230208	7150	12.59	20231010	1.90	N	348030	100	9 억	73576	N	N	N	N
49	20231123	091209	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8030	-110	5	-1.35	2731310	341	7.88	8050	8140	8000	10580	5700	8140	8009.71	0.77	-2	8346	8242	8046	7942	7746	8295	7995	10	2440	100	5530	10	1	9603800	771	13.63	0.97	12	0.00	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	13950	-42.44	20230208	7150	12.31	20231010	13950	-42.44	20230208	7150	12.31	20231010	1.90	N	348030	100	9 억	73576	N	N	N	N
50	20231122	161125	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	8140	40	2	0.49	34721340	4316	26.87	8060	8150	7850	10530	5670	8100	8044.80	0.77	47	8220	8160	8090	8030	7960	8125	7995	10	2430	100	5500	10	1	9603800	782	13.82	0.98	12	0.04	589.00	8312.00	13950	20230208	-41.65	7150	20231010	13.85	13950	-41.65	20230208	7150	13.85	20231010	13950	-41.65	20230208	7150	13.85	20231010	1.89	N	348030	100	9 억	73530	N	N	N	N
51	20231122	151150	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	8150	50	2	0.62	28423850	3538	22.02	8060	8150	7850	10530	5670	8100	8033.88	0.77	91	8220	8160	8090	8030	7960	8125	7995	10	2430	100	5500	10	1	9603800	783	13.84	0.98	12	0.04	589.00	8312.00	13950	20230208	-41.58	7150	20231010	13.99	13950	-41.58	20230208	7150	13.99	20231010	13950	-41.58	20230208	7150	13.99	20231010	1.89	N	348030	100	9 억	73530	N	N	N	N
52	20231122	141140	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	8110	10	2	0.12	24790040	3090	19.24	8060	8130	7850	10530	5670	8100	8022.67	0.77	109	8220	8160	8090	8030	7960	8125	7995	10	2430	100	5500	10	1	9603800	779	13.77	0.98	12	0.03	589.00	8312.00	13950	20230208	-41.86	7150	20231010	13.43	13950	-41.86	20230208	7150	13.43	20231010	13950	-41.86	20230208	7150	13.43	20231010	1.89	N	348030	100	9 억	73530	N	N	N	N
53	20231122	131218	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	8100	0	3	0.00	21750740	2715	16.90	8060	8110	7850	10530	5670	8100	8011.32	0.77	58	8220	8160	8090	8030	7960	8125	7995	10	2430	100	5500	10	1	9603800	778	13.75	0.97	12	0.03	589.00	8312.00	13950	20230208	-41.94	7150	20231010	13.29	13950	-41.94	20230208	7150	13.29	20231010	13950	-41.94	20230208	7150	13.29	20231010	1.89	N	348030	100	9 억	73530	N	N	N	N
54	20231122	121226	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	8100	0	3	0.00	21402440	2672	16.63	8060	8110	7850	10530	5670	8100	8009.90	0.77	58	8220	8160	8090	8030	7960	8125	7995	10	2430	100	5500	10	1	9603800	778	13.75	0.97	12	0.03	589.00	8312.00	13950	20230208	-41.94	7150	20231010	13.29	13950	-41.94	20230208	7150	13.29	20231010	13950	-41.94	20230208	7150	13.29	20231010	1.89	N	348030	100	9 억	73530	N	N	N	N
55	20231122	111317	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	8030	-70	5	-0.86	18127290	2264	14.09	8060	8110	7850	10530	5670	8100	8006.75	0.77	122	8220	8160	8090	8030	7960	8125	7995	10	2430	100	5500	10	1	9603800	771	13.63	0.97	12	0.02	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	13950	-42.44	20230208	7150	12.31	20231010	13950	-42.44	20230208	7150	12.31	20231010	1.89	N	348030	100	9 억	73530	N	N	N	N
56	20231122	101238	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7990	-110	5	-1.36	10649280	1330	8.28	8060	8110	7850	10530	5670	8100	8006.98	0.77	22	8220	8160	8090	8030	7960	8125	7995	10	2430	100	5500	10	1	9603800	767	13.57	0.96	12	0.01	589.00	8312.00	13950	20230208	-42.72	7150	20231010	11.75	13950	-42.72	20230208	7150	11.75	20231010	13950	-42.72	20230208	7150	11.75	20231010	1.89	N	348030	100	9 억	73530	N	N	N	N
57	20231122	091145	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	8030	-70	5	-0.86	2278480	284	1.77	8060	8110	7850	10530	5670	8100	8022.82	0.77	-155	8220	8160	8090	8030	7960	8125	7995	10	2430	100	5500	10	1	9603800	771	13.63	0.97	12	0.00	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	13950	-42.44	20230208	7150	12.31	20231010	13950	-42.44	20230208	7150	12.31	20231010	1.89	N	348030	100	9 억	73530	N	N	N	N
58	20231121	161140	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8100	80	2	1.00	129551430	16064	265.04	8140	8150	8020	10420	5620	8020	8063.87	0.75	1658	8213	8116	7983	7886	7753	8165	7935	10	2400	100	5450	10	1	9603800	778	13.75	0.97	12	0.17	589.00	8312.00	13950	20230208	-41.94	7150	20231010	13.29	13950	-41.94	20230208	7150	13.29	20231010	13950	-41.94	20230208	7150	13.29	20231010	1.88	N	348030	100	9 억	71872	N	N	N	N
59	20231121	151145	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8040	20	2	0.25	125496770	15563	256.77	8140	8150	8020	10420	5620	8020	8063.79	0.75	1662	8213	8116	7983	7886	7753	8165	7935	10	2400	100	5450	10	1	9603800	772	13.65	0.97	12	0.16	589.00	8312.00	13950	20230208	-42.37	7150	20231010	12.45	13950	-42.37	20230208	7150	12.45	20231010	13950	-42.37	20230208	7150	12.45	20231010	1.88	N	348030	100	9 억	71872	N	N	N	N
60	20231121	141127	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8110	90	2	1.12	111350780	13807	227.80	8140	8150	8020	10420	5620	8020	8064.81	0.75	1126	8213	8116	7983	7886	7753	8165	7935	10	2400	100	5450	10	1	9603800	779	13.77	0.98	12	0.14	589.00	8312.00	13950	20230208	-41.86	7150	20231010	13.43	13950	-41.86	20230208	7150	13.43	20231010	13950	-41.86	20230208	7150	13.43	20231010	1.88	N	348030	100	9 억	71872	N	N	N	N
61	20231121	131117	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8080	60	2	0.75	98477630	12212	201.48	8140	8150	8020	10420	5620	8020	8064.01	0.75	928	8213	8116	7983	7886	7753	8165	7935	10	2400	100	5450	10	1	9603800	776	13.72	0.97	12	0.13	589.00	8312.00	13950	20230208	-42.08	7150	20231010	13.01	13950	-42.08	20230208	7150	13.01	20231010	13950	-42.08	20230208	7150	13.01	20231010	1.88	N	348030	100	9 억	71872	N	N	N	N
62	20231121	121119	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8090	70	2	0.87	84150290	10437	172.20	8140	8150	8020	10420	5620	8020	8062.69	0.75	708	8213	8116	7983	7886	7753	8165	7935	10	2400	100	5450	10	1	9603800	777	13.74	0.97	12	0.11	589.00	8312.00	13950	20230208	-42.01	7150	20231010	13.15	13950	-42.01	20230208	7150	13.15	20231010	13950	-42.01	20230208	7150	13.15	20231010	1.88	N	348030	100	9 억	71872	N	N	N	N
63	20231121	111112	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8120	100	2	1.25	82728360	10261	169.30	8140	8150	8020	10420	5620	8020	8062.41	0.75	605	8213	8116	7983	7886	7753	8165	7935	10	2400	100	5450	10	1	9603800	780	13.79	0.98	12	0.11	589.00	8312.00	13950	20230208	-41.79	7150	20231010	13.57	13950	-41.79	20230208	7150	13.57	20231010	13950	-41.79	20230208	7150	13.57	20231010	1.88	N	348030	100	9 억	71872	N	N	N	N
64	20231121	101045	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8030	10	2	0.12	42473260	5271	86.97	8140	8150	8020	10420	5620	8020	8057.91	0.75	-946	8213	8116	7983	7886	7753	8165	7935	10	2400	100	5450	10	1	9603800	771	13.63	0.97	12	0.05	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	13950	-42.44	20230208	7150	12.31	20231010	13950	-42.44	20230208	7150	12.31	20231010	1.88	N	348030	100	9 억	71872	N	N	N	N
65	20231121	091103	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8030	10	2	0.12	18915970	2341	38.62	8140	8150	8020	10420	5620	8020	8080.29	0.75	-46	8213	8116	7983	7886	7753	8165	7935	10	2400	100	5450	10	1	9603800	771	13.63	0.97	12	0.02	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	13950	-42.44	20230208	7150	12.31	20231010	13950	-42.44	20230208	7150	12.31	20231010	1.88	N	348030	100	9 억	71872	N	N	N	N
66	20231120	161108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8020	90	2	1.13	48529620	6059	98.20	7920	8080	7850	10300	5560	7930	8009.51	0.74	424	8116	8022	7916	7822	7716	8070	7870	10	2370	100	5390	10	1	9603800	770	13.62	0.96	12	0.06	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.90	N	348030	100	9 억	71448	N	N	N	N
67	20231120	151120	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8030	100	2	1.26	43224240	5398	87.49	7920	8080	7850	10300	5560	7930	8007.45	0.74	331	8116	8022	7916	7822	7716	8070	7870	10	2370	100	5390	10	1	9603800	771	13.63	0.97	12	0.06	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	13950	-42.44	20230208	7150	12.31	20231010	13950	-42.44	20230208	7150	12.31	20231010	1.90	N	348030	100	9 억	71448	N	N	N	N
68	20231120	141120	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8050	120	2	1.51	40120810	5012	81.23	7920	8080	7850	10300	5560	7930	8004.95	0.74	300	8116	8022	7916	7822	7716	8070	7870	10	2370	100	5390	10	1	9603800	773	13.67	0.97	12	0.05	589.00	8312.00	13950	20230208	-42.29	7150	20231010	12.59	13950	-42.29	20230208	7150	12.59	20231010	13950	-42.29	20230208	7150	12.59	20231010	1.90	N	348030	100	9 억	71448	N	N	N	N
69	20231120	131109	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7990	60	2	0.76	38905320	4861	78.78	7920	8080	7850	10300	5560	7930	8003.56	0.74	300	8116	8022	7916	7822	7716	8070	7870	10	2370	100	5390	10	1	9603800	767	13.57	0.96	12	0.05	589.00	8312.00	13950	20230208	-42.72	7150	20231010	11.75	13950	-42.72	20230208	7150	11.75	20231010	13950	-42.72	20230208	7150	11.75	20231010	1.90	N	348030	100	9 억	71448	N	N	N	N
70	20231120	121116	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8000	70	2	0.88	32882040	4108	66.58	7920	8080	7850	10300	5560	7930	8004.39	0.74	235	8116	8022	7916	7822	7716	8070	7870	10	2370	100	5390	10	1	9603800	768	13.58	0.96	12	0.04	589.00	8312.00	13950	20230208	-42.65	7150	20231010	11.89	13950	-42.65	20230208	7150	11.89	20231010	13950	-42.65	20230208	7150	11.89	20231010	1.90	N	348030	100	9 억	71448	N	N	N	N
71	20231120	111108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8070	140	2	1.77	27260430	3410	55.27	7920	8080	7850	10300	5560	7930	7994.26	0.74	288	8116	8022	7916	7822	7716	8070	7870	10	2370	100	5390	10	1	9603800	775	13.70	0.97	12	0.04	589.00	8312.00	13950	20230208	-42.15	7150	20231010	12.87	13950	-42.15	20230208	7150	12.87	20231010	13950	-42.15	20230208	7150	12.87	20231010	1.90	N	348030	100	9 억	71448	N	N	N	N
72	20231120	101107	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	8020	90	2	1.13	18718900	2346	38.02	7920	8080	7850	10300	5560	7930	7979.07	0.74	531	8116	8022	7916	7822	7716	8070	7870	10	2370	100	5390	10	1	9603800	770	13.62	0.96	12	0.02	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.90	N	348030	100	9 억	71448	N	N	N	N
73	20231120	091119	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7920	-10	5	-0.13	102960	13	0.21	7920	7920	7920	10300	5560	7930	7920.00	0.74	0	8116	8022	7916	7822	7716	8070	7870	10	2370	100	5390	10	1	9603800	761	13.45	0.95	12	0.00	589.00	8312.00	13950	20230208	-43.23	7150	20231010	10.77	13950	-43.23	20230208	7150	10.77	20231010	13950	-43.23	20230208	7150	10.77	20231010	1.90	N	348030	100	9 억	71448	N	N	N	N
74	20231117	161142	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7930	0	3	0.00	48765040	6170	63.96	7810	8010	7810	10300	5560	7930	7903.57	0.74	498	8050	7990	7900	7840	7750	8020	7870	10	2370	100	5390	10	1	9603800	762	13.46	0.95	12	0.06	589.00	8312.00	14200	20221115	-44.15	7150	20231010	10.91	13950	-43.15	20230208	7150	10.91	20231010	13950	-43.15	20230208	7150	10.91	20231010	1.90	N	348030	100	9 억	70950	N	N	N	N
75	20231117	151149	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7930	0	3	0.00	46330690	5863	60.78	7810	8010	7810	10300	5560	7930	7902.22	0.74	502	8050	7990	7900	7840	7750	8020	7870	10	2370	100	5390	10	1	9603800	762	13.46	0.95	12	0.06	589.00	8312.00	14200	20221115	-44.15	7150	20231010	10.91	13950	-43.15	20230208	7150	10.91	20231010	13950	-43.15	20230208	7150	10.91	20231010	1.90	N	348030	100	9 억	70950	N	N	N	N
76	20231117	141142	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7910	-20	5	-0.25	38826190	4911	50.91	7810	8010	7810	10300	5560	7930	7905.96	0.74	607	8050	7990	7900	7840	7750	8020	7870	10	2370	100	5390	10	1	9603800	760	13.43	0.95	12	0.05	589.00	8312.00	14200	20221115	-44.30	7150	20231010	10.63	13950	-43.30	20230208	7150	10.63	20231010	13950	-43.30	20230208	7150	10.63	20231010	1.90	N	348030	100	9 억	70950	N	N	N	N
77	20231117	131140	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7930	0	3	0.00	33653020	4255	44.11	7810	8010	7810	10300	5560	7930	7909.05	0.74	453	8050	7990	7900	7840	7750	8020	7870	10	2370	100	5390	10	1	9603800	762	13.46	0.95	12	0.04	589.00	8312.00	14200	20221115	-44.15	7150	20231010	10.91	13950	-43.15	20230208	7150	10.91	20231010	13950	-43.15	20230208	7150	10.91	20231010	1.90	N	348030	100	9 억	70950	N	N	N	N
78	20231117	121142	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7950	20	2	0.25	32566560	4118	42.69	7810	8010	7810	10300	5560	7930	7908.34	0.74	453	8050	7990	7900	7840	7750	8020	7870	10	2370	100	5390	10	1	9603800	764	13.50	0.96	12	0.04	589.00	8312.00	14200	20221115	-44.01	7150	20231010	11.19	13950	-43.01	20230208	7150	11.19	20231010	13950	-43.01	20230208	7150	11.19	20231010	1.90	N	348030	100	9 억	70950	N	N	N	N
79	20231117	111150	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7930	0	3	0.00	21758860	2759	28.60	7810	7970	7810	10300	5560	7930	7886.50	0.74	183	8050	7990	7900	7840	7750	8020	7870	10	2370	100	5390	10	1	9603800	762	13.46	0.95	12	0.03	589.00	8312.00	14200	20221115	-44.15	7150	20231010	10.91	13950	-43.15	20230208	7150	10.91	20231010	13950	-43.15	20230208	7150	10.91	20231010	1.90	N	348030	100	9 억	70950	N	N	N	N
80	20231117	101145	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7910	-20	5	-0.25	9373900	1194	12.38	7810	7920	7810	10300	5560	7930	7850.84	0.74	189	8050	7990	7900	7840	7750	8020	7870	10	2370	100	5390	10	1	9603800	760	13.43	0.95	12	0.01	589.00	8312.00	14200	20221115	-44.30	7150	20231010	10.63	13950	-43.30	20230208	7150	10.63	20231010	13950	-43.30	20230208	7150	10.63	20231010	1.90	N	348030	100	9 억	70950	N	N	N	N
81	20231117	091145	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7830	-100	5	-1.26	5699550	727	7.54	7810	7900	7810	10300	5560	7930	7839.82	0.74	65	8050	7990	7900	7840	7750	8020	7870	10	2370	100	5390	10	1	9603800	752	13.29	0.94	12	0.01	589.00	8312.00	14200	20221115	-44.86	7150	20231010	9.51	13950	-43.87	20230208	7150	9.51	20231010	13950	-43.87	20230208	7150	9.51	20231010	1.90	N	348030	100	9 억	70950	N	N	N	N
82	20231116	161142	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7920	40	2	0.51	74482770	9428	82.10	7890	7960	7810	10240	5520	7880	7900.17	0.74	-436	8146	8012	7806	7672	7466	8080	7740	10	2360	100	5350	10	1	9603800	761	13.45	0.95	12	0.10	589.00	8312.00	14200	20221115	-44.23	7150	20231010	10.77	13950	-43.23	20230208	7150	10.77	20231010	13950	-43.23	20230208	7150	10.77	20231010	1.92	N	348030	100	9 억	71390	N	N	N	N
83	20231116	151136	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7950	70	2	0.89	68805010	8713	75.87	7890	7960	7810	10240	5520	7880	7896.82	0.74	-439	8146	8012	7806	7672	7466	8080	7740	10	2360	100	5350	10	1	9603800	764	13.50	0.96	12	0.09	589.00	8312.00	14200	20221115	-44.01	7150	20231010	11.19	13950	-43.01	20230208	7150	11.19	20231010	13950	-43.01	20230208	7150	11.19	20231010	1.92	N	348030	100	9 억	71390	N	N	N	N
84	20231116	141112	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7920	40	2	0.51	44842880	5682	49.48	7890	7960	7810	10240	5520	7880	7892.09	0.74	-662	8146	8012	7806	7672	7466	8080	7740	10	2360	100	5350	10	1	9603800	761	13.45	0.95	12	0.06	589.00	8312.00	14200	20221115	-44.23	7150	20231010	10.77	13950	-43.23	20230208	7150	10.77	20231010	13950	-43.23	20230208	7150	10.77	20231010	1.92	N	348030	100	9 억	71390	N	N	N	N
85	20231116	131136	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7890	10	2	0.13	30163360	3828	33.33	7890	7930	7810	10240	5520	7880	7879.67	0.74	-852	8146	8012	7806	7672	7466	8080	7740	10	2360	100	5350	10	1	9603800	758	13.40	0.95	12	0.04	589.00	8312.00	14200	20221115	-44.44	7150	20231010	10.35	13950	-43.44	20230208	7150	10.35	20231010	13950	-43.44	20230208	7150	10.35	20231010	1.92	N	348030	100	9 억	71390	N	N	N	N
86	20231116	121137	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7880	0	3	0.00	29435200	3736	32.53	7890	7930	7810	10240	5520	7880	7878.80	0.74	-908	8146	8012	7806	7672	7466	8080	7740	10	2360	100	5350	10	1	9603800	757	13.38	0.95	12	0.04	589.00	8312.00	14200	20221115	-44.51	7150	20231010	10.21	13950	-43.51	20230208	7150	10.21	20231010	13950	-43.51	20230208	7150	10.21	20231010	1.92	N	348030	100	9 억	71390	N	N	N	N
87	20231116	111136	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7840	-40	5	-0.51	20541650	2608	22.71	7890	7890	7810	10240	5520	7880	7876.40	0.74	-1666	8146	8012	7806	7672	7466	8080	7740	10	2360	100	5350	10	1	9603800	753	13.31	0.94	12	0.03	589.00	8312.00	14200	20221115	-44.79	7150	20231010	9.65	13950	-43.80	20230208	7150	9.65	20231010	13950	-43.80	20230208	7150	9.65	20231010	1.92	N	348030	100	9 억	71390	N	N	N	N
88	20231116	101136	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7810	-70	5	-0.89	14271830	1809	15.75	7890	7890	7810	10240	5520	7880	7889.35	0.74	-1692	8146	8012	7806	7672	7466	8080	7740	10	2360	100	5350	10	1	9603800	750	13.26	0.94	12	0.02	589.00	8312.00	14200	20221115	-45.00	7150	20231010	9.23	13950	-44.01	20230208	7150	9.23	20231010	13950	-44.01	20230208	7150	9.23	20231010	1.92	N	348030	100	9 억	71390	N	N	N	N
89	20231116	091142	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	10240	5520	7880	0.00	0.74	0	8146	8012	7806	7672	7466	8080	7740	10	2360	100	5350	10	1	9603800	757	13.38	0.95	12	0.00	589.00	8312.00	14200	20221115	-44.51	7150	20231010	10.21	13950	-43.51	20230208	7150	10.21	20231010	13950	-43.51	20230208	7150	10.21	20231010	1.92	N	348030	100	9 억	71390	N	N	N	N
90	20231115	161016	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7880	200	2	2.60	89866480	11481	176.88	7600	7940	7600	9980	5380	7680	7827.40	0.73	1329	7773	7726	7653	7606	7533	7750	7630	10	2300	100	5220	10	1	9603800	757	13.38	0.95	12	0.12	589.00	8312.00	14200	20221115	-44.51	7150	20231010	10.21	13950	-43.51	20230208	7150	10.21	20231010	14200	-44.51	20221115	7150	10.21	20231010	1.93	N	348030	100	9 억	70060	N	N	N	N
91	20231115	151157	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7820	140	2	1.82	85186960	10885	167.69	7600	7940	7600	9980	5380	7680	7826.09	0.73	1201	7773	7726	7653	7606	7533	7750	7630	10	2300	100	5220	10	1	9603800	751	13.28	0.94	12	0.11	589.00	8312.00	14200	20221115	-44.93	7150	20231010	9.37	13950	-43.94	20230208	7150	9.37	20231010	14200	-44.93	20221115	7150	9.37	20231010	1.93	N	348030	100	9 억	70060	N	N	N	N
92	20231115	141153	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7840	160	2	2.08	71583530	9148	140.93	7600	7940	7600	9980	5380	7680	7825.05	0.73	1062	7773	7726	7653	7606	7533	7750	7630	10	2300	100	5220	10	1	9603800	753	13.31	0.94	12	0.10	589.00	8312.00	14200	20221115	-44.79	7150	20231010	9.65	13950	-43.80	20230208	7150	9.65	20231010	14200	-44.79	20221115	7150	9.65	20231010	1.93	N	348030	100	9 억	70060	N	N	N	N
93	20231115	131154	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7820	140	2	1.82	69043790	8824	135.94	7600	7940	7600	9980	5380	7680	7824.55	0.73	811	7773	7726	7653	7606	7533	7750	7630	10	2300	100	5220	10	1	9603800	751	13.28	0.94	12	0.09	589.00	8312.00	14200	20221115	-44.93	7150	20231010	9.37	13950	-43.94	20230208	7150	9.37	20231010	14200	-44.93	20221115	7150	9.37	20231010	1.93	N	348030	100	9 억	70060	N	N	N	N
94	20231115	121155	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7830	150	2	1.95	61387290	7847	120.89	7600	7940	7600	9980	5380	7680	7823.03	0.73	478	7773	7726	7653	7606	7533	7750	7630	10	2300	100	5220	10	1	9603800	752	13.29	0.94	12	0.08	589.00	8312.00	14200	20221115	-44.86	7150	20231010	9.51	13950	-43.87	20230208	7150	9.51	20231010	14200	-44.86	20221115	7150	9.51	20231010	1.93	N	348030	100	9 억	70060	N	N	N	N
95	20231115	111209	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7850	170	2	2.21	56895190	7274	112.06	7600	7940	7600	9980	5380	7680	7821.72	0.73	346	7773	7726	7653	7606	7533	7750	7630	10	2300	100	5220	10	1	9603800	754	13.33	0.94	12	0.08	589.00	8312.00	14200	20221115	-44.72	7150	20231010	9.79	13950	-43.73	20230208	7150	9.79	20231010	14200	-44.72	20221115	7150	9.79	20231010	1.93	N	348030	100	9 억	70060	N	N	N	N
96	20231115	101159	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7900	220	2	2.86	50714860	6488	99.95	7600	7940	7600	9980	5380	7680	7816.72	0.73	290	7773	7726	7653	7606	7533	7750	7630	10	2300	100	5220	10	1	9603800	759	13.41	0.95	12	0.07	589.00	8312.00	14200	20221115	-44.37	7150	20231010	10.49	13950	-43.37	20230208	7150	10.49	20231010	14200	-44.37	20221115	7150	10.49	20231010	1.93	N	348030	100	9 억	70060	N	N	N	N
97	20231115	091149	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7780	100	2	1.30	11074370	1449	22.32	7600	7780	7600	9980	5380	7680	7642.77	0.73	388	7773	7726	7653	7606	7533	7750	7630	10	2300	100	5220	10	1	9603800	747	13.21	0.94	12	0.02	589.00	8312.00	14200	20221115	-45.21	7150	20231010	8.81	13950	-44.23	20230208	7150	8.81	20231010	14200	-45.21	20221115	7150	8.81	20231010	1.93	N	348030	100	9 억	70060	N	N	N	N
98	20231114	161131	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7680	50	2	0.66	49280390	6441	50.68	7580	7700	7580	9910	5350	7630	7651.05	0.70	2358	8070	7850	7680	7460	7290	7765	7375	10	2280	100	5180	10	1	9603800	738	13.04	0.92	12	0.07	589.00	8312.00	14650	20221110	-47.58	7150	20231010	7.41	13950	-44.95	20230208	7150	7.41	20231010	14200	-45.92	20221115	7150	7.41	20231010	1.92	N	348030	100	9 억	67702	N	N	N	N
99	20231114	151138	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7670	40	2	0.52	47115680	6159	48.47	7580	7700	7580	9910	5350	7630	7649.89	0.70	2535	8070	7850	7680	7460	7290	7765	7375	10	2280	100	5180	10	1	9603800	737	13.02	0.92	12	0.06	589.00	8312.00	14650	20221110	-47.65	7150	20231010	7.27	13950	-45.02	20230208	7150	7.27	20231010	14200	-45.99	20221115	7150	7.27	20231010	1.92	N	348030	100	9 억	67702	N	N	N	N
100	20231114	141134	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7640	10	2	0.13	32436750	4241	33.37	7580	7700	7580	9910	5350	7630	7648.37	0.70	1779	8070	7850	7680	7460	7290	7765	7375	10	2280	100	5180	10	1	9603800	734	12.97	0.92	12	0.04	589.00	8312.00	14650	20221110	-47.85	7150	20231010	6.85	13950	-45.23	20230208	7150	6.85	20231010	14200	-46.20	20221115	7150	6.85	20231010	1.92	N	348030	100	9 억	67702	N	N	N	N
101	20231114	131136	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7680	50	2	0.66	29706050	3884	30.56	7580	7700	7580	9910	5350	7630	7648.31	0.70	1654	8070	7850	7680	7460	7290	7765	7375	10	2280	100	5180	10	1	9603800	738	13.04	0.92	12	0.04	589.00	8312.00	14650	20221110	-47.58	7150	20231010	7.41	13950	-44.95	20230208	7150	7.41	20231010	14200	-45.92	20221115	7150	7.41	20231010	1.92	N	348030	100	9 억	67702	N	N	N	N
102	20231114	121139	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7650	20	2	0.26	24422730	3194	25.13	7580	7700	7580	9910	5350	7630	7646.44	0.70	1375	8070	7850	7680	7460	7290	7765	7375	10	2280	100	5180	10	1	9603800	735	12.99	0.92	12	0.03	589.00	8312.00	14650	20221110	-47.78	7150	20231010	6.99	13950	-45.16	20230208	7150	6.99	20231010	14200	-46.13	20221115	7150	6.99	20231010	1.92	N	348030	100	9 억	67702	N	N	N	N
103	20231114	111149	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7680	50	2	0.66	21346440	2792	21.97	7580	7700	7580	9910	5350	7630	7645.57	0.70	1350	8070	7850	7680	7460	7290	7765	7375	10	2280	100	5180	10	1	9603800	738	13.04	0.92	12	0.03	589.00	8312.00	14650	20221110	-47.58	7150	20231010	7.41	13950	-44.95	20230208	7150	7.41	20231010	14200	-45.92	20221115	7150	7.41	20231010	1.92	N	348030	100	9 억	67702	N	N	N	N
104	20231114	101137	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7670	40	2	0.52	17567450	2300	18.10	7580	7700	7580	9910	5350	7630	7638.02	0.70	1310	8070	7850	7680	7460	7290	7765	7375	10	2280	100	5180	10	1	9603800	737	13.02	0.92	12	0.02	589.00	8312.00	14650	20221110	-47.65	7150	20231010	7.27	13950	-45.02	20230208	7150	7.27	20231010	14200	-45.99	20221115	7150	7.27	20231010	1.92	N	348030	100	9 억	67702	N	N	N	N
105	20231114	091123	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7660	30	2	0.39	12088050	1586	12.48	7580	7660	7580	9910	5350	7630	7621.72	0.70	1064	8070	7850	7680	7460	7290	7765	7375	10	2280	100	5180	10	1	9603800	736	13.01	0.92	12	0.02	589.00	8312.00	14650	20221110	-47.71	7150	20231010	7.13	13950	-45.09	20230208	7150	7.13	20231010	14200	-46.06	20221115	7150	7.13	20231010	1.92	N	348030	100	9 억	67702	N	N	N	N
106	20231113	161115	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7630	-200	5	-2.55	95989970	12548	93.08	7840	7900	7510	10170	5490	7830	7649.98	0.73	-2768	7983	7906	7783	7706	7583	7945	7745	10	2340	100	5320	10	1	9603800	733	12.95	0.92	12	0.13	589.00	8312.00	14650	20221110	-47.92	7150	20231010	6.71	13950	-45.30	20230208	7150	6.71	20231010	14200	-46.27	20221115	7150	6.71	20231010	1.92	N	348030	100	9 억	70271	N	N	N	N
107	20231113	151109	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7530	-300	5	-3.83	85453910	11151	82.72	7840	7900	7530	10170	5490	7830	7663.34	0.73	-2800	7983	7906	7783	7706	7583	7945	7745	10	2340	100	5320	10	1	9603800	723	12.78	0.91	12	0.12	589.00	8312.00	14650	20221110	-48.60	7150	20231010	5.31	13950	-46.02	20230208	7150	5.31	20231010	14200	-46.97	20221115	7150	5.31	20231010	1.92	N	348030	100	9 억	70271	N	N	N	N
108	20231113	141110	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7610	-220	5	-2.81	53763080	6955	51.59	7840	7900	7610	10170	5490	7830	7730.13	0.73	-2291	7983	7906	7783	7706	7583	7945	7745	10	2340	100	5320	10	1	9603800	731	12.92	0.92	12	0.07	589.00	8312.00	14650	20221110	-48.05	7150	20231010	6.43	13950	-45.45	20230208	7150	6.43	20231010	14200	-46.41	20221115	7150	6.43	20231010	1.92	N	348030	100	9 억	70271	N	N	N	N
109	20231113	131109	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7610	-220	5	-2.81	51862180	6706	49.74	7840	7900	7610	10170	5490	7830	7733.70	0.73	-2236	7983	7906	7783	7706	7583	7945	7745	10	2340	100	5320	10	1	9603800	731	12.92	0.92	12	0.07	589.00	8312.00	14650	20221110	-48.05	7150	20231010	6.43	13950	-45.45	20230208	7150	6.43	20231010	14200	-46.41	20221115	7150	6.43	20231010	1.92	N	348030	100	9 억	70271	N	N	N	N
110	20231113	121113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7670	-160	5	-2.04	40259840	5186	38.47	7840	7900	7670	10170	5490	7830	7763.18	0.73	-1180	7983	7906	7783	7706	7583	7945	7745	10	2340	100	5320	10	1	9603800	737	13.02	0.92	12	0.05	589.00	8312.00	14650	20221110	-47.65	7150	20231010	7.27	13950	-45.02	20230208	7150	7.27	20231010	14200	-45.99	20221115	7150	7.27	20231010	1.92	N	348030	100	9 억	70271	N	N	N	N
111	20231113	111107	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7810	-20	5	-0.26	16972550	2169	16.09	7840	7900	7790	10170	5490	7830	7825.06	0.73	55	7983	7906	7783	7706	7583	7945	7745	10	2340	100	5320	10	1	9603800	750	13.26	0.94	12	0.02	589.00	8312.00	14650	20221110	-46.69	7150	20231010	9.23	13950	-44.01	20230208	7150	9.23	20231010	14200	-45.00	20221115	7150	9.23	20231010	1.92	N	348030	100	9 억	70271	N	N	N	N
112	20231113	101105	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7850	20	2	0.26	13658150	1745	12.94	7840	7900	7790	10170	5490	7830	7827.02	0.73	340	7983	7906	7783	7706	7583	7945	7745	10	2340	100	5320	10	1	9603800	754	13.33	0.94	12	0.02	589.00	8312.00	14650	20221110	-46.42	7150	20231010	9.79	13950	-43.73	20230208	7150	9.79	20231010	14200	-44.72	20221115	7150	9.79	20231010	1.92	N	348030	100	9 억	70271	N	N	N	N
113	20231113	091114	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7790	-40	5	-0.51	4558190	583	4.32	7840	7900	7790	10170	5490	7830	7818.51	0.73	64	7983	7906	7783	7706	7583	7945	7745	10	2340	100	5320	10	1	9603800	748	13.23	0.94	12	0.01	589.00	8312.00	14650	20221110	-46.83	7150	20231010	8.95	13950	-44.16	20230208	7150	8.95	20231010	14200	-45.14	20221115	7150	8.95	20231010	1.92	N	348030	100	9 억	70271	N	N	N	N
114	20231110	161127	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7830	10	2	0.13	101667740	13139	125.66	7800	7860	7660	10160	5480	7820	7737.81	0.73	300	8073	7946	7823	7696	7573	8010	7760	10	2340	100	5310	10	1	9603800	752	13.29	0.94	12	0.14	589.00	8312.00	14650	20221110	-46.55	7150	20231010	9.51	13950	-43.87	20230208	7150	9.51	20231010	14650	-46.55	20221110	7150	9.51	20231010	1.96	N	348030	100	9 억	69949	N	N	N	N
115	20231110	151132	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7710	-110	5	-1.41	98292540	12708	121.54	7800	7860	7660	10160	5480	7820	7734.70	0.73	497	8073	7946	7823	7696	7573	8010	7760	10	2340	100	5310	10	1	9603800	740	13.09	0.93	12	0.13	589.00	8312.00	14650	20221110	-47.37	7150	20231010	7.83	13950	-44.73	20230208	7150	7.83	20231010	14650	-47.37	20221110	7150	7.83	20231010	1.96	N	348030	100	9 억	69949	N	N	N	N
116	20231110	141118	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7700	-120	5	-1.53	83406750	10768	102.98	7800	7860	7670	10160	5480	7820	7745.80	0.73	453	8073	7946	7823	7696	7573	8010	7760	10	2340	100	5310	10	1	9603800	739	13.07	0.93	12	0.11	589.00	8312.00	14650	20221110	-47.44	7150	20231010	7.69	13950	-44.80	20230208	7150	7.69	20231010	14650	-47.44	20221110	7150	7.69	20231010	1.96	N	348030	100	9 억	69949	N	N	N	N
117	20231110	131119	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7680	-140	5	-1.79	80749350	10423	99.68	7800	7860	7670	10160	5480	7820	7747.23	0.73	415	8073	7946	7823	7696	7573	8010	7760	10	2340	100	5310	10	1	9603800	738	13.04	0.92	12	0.11	589.00	8312.00	14650	20221110	-47.58	7150	20231010	7.41	13950	-44.95	20230208	7150	7.41	20231010	14650	-47.58	20221110	7150	7.41	20231010	1.96	N	348030	100	9 억	69949	N	N	N	N
118	20231110	121127	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7790	-30	5	-0.38	72290530	9323	89.16	7800	7860	7680	10160	5480	7820	7754.00	0.73	194	8073	7946	7823	7696	7573	8010	7760	10	2340	100	5310	10	1	9603800	748	13.23	0.94	12	0.10	589.00	8312.00	14650	20221110	-46.83	7150	20231010	8.95	13950	-44.16	20230208	7150	8.95	20231010	14650	-46.83	20221110	7150	8.95	20231010	1.96	N	348030	100	9 억	69949	N	N	N	N
119	20231110	111105	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7860	40	2	0.51	56022430	7215	69.00	7800	7860	7690	10160	5480	7820	7764.72	0.73	-61	8073	7946	7823	7696	7573	8010	7760	10	2340	100	5310	10	1	9603800	755	13.34	0.95	12	0.08	589.00	8312.00	14650	20221110	-46.35	7150	20231010	9.93	13950	-43.66	20230208	7150	9.93	20231010	14650	-46.35	20221110	7150	9.93	20231010	1.96	N	348030	100	9 억	69949	N	N	N	N
120	20231110	101118	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7770	-50	5	-0.64	47982800	6181	59.11	7800	7860	7690	10160	5480	7820	7762.95	0.73	-178	8073	7946	7823	7696	7573	8010	7760	10	2340	100	5310	10	1	9603800	746	13.19	0.93	12	0.06	589.00	8312.00	14650	20221110	-46.96	7150	20231010	8.67	13950	-44.30	20230208	7150	8.67	20231010	14650	-46.96	20221110	7150	8.67	20231010	1.96	N	348030	100	9 억	69949	N	N	N	N
121	20231110	091059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7810	-10	5	-0.13	6400260	821	7.85	7800	7820	7790	10160	5480	7820	7795.69	0.73	-77	8073	7946	7823	7696	7573	8010	7760	10	2340	100	5310	10	1	9603800	750	13.26	0.94	12	0.01	589.00	8312.00	14650	20221110	-46.69	7150	20231010	9.23	13950	-44.01	20230208	7150	9.23	20231010	14650	-46.69	20221110	7150	9.23	20231010	1.96	N	348030	100	9 억	69949	N	N	N	N
122	20231109	161052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7820	-30	5	-0.38	80862040	10355	25.29	7760	7950	7700	10200	5500	7850	7808.99	0.71	972	8270	8060	7870	7660	7470	8165	7765	10	2350	100	5330	10	1	9603800	751	13.28	0.94	12	0.11	589.00	8312.00	14650	20221110	-46.62	7150	20231010	9.37	13950	-43.94	20230208	7150	9.37	20231010	14650	-46.62	20221110	7150	9.37	20231010	1.96	N	348030	100	9 억	68657	N	N	N	N
123	20231109	151052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7800	-50	5	-0.64	72781380	9316	22.76	7760	7950	7700	10200	5500	7850	7812.51	0.71	894	8270	8060	7870	7660	7470	8165	7765	10	2350	100	5330	10	1	9603800	749	13.24	0.94	12	0.10	589.00	8312.00	14650	20221110	-46.76	7150	20231010	9.09	13950	-44.09	20230208	7150	9.09	20231010	14650	-46.76	20221110	7150	9.09	20231010	1.96	N	348030	100	9 억	68657	N	N	N	N
124	20231109	141047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7850	0	3	0.00	64707380	8283	20.23	7760	7950	7700	10200	5500	7850	7812.07	0.71	711	8270	8060	7870	7660	7470	8165	7765	10	2350	100	5330	10	1	9603800	754	13.33	0.94	12	0.09	589.00	8312.00	14650	20221110	-46.42	7150	20231010	9.79	13950	-43.73	20230208	7150	9.79	20231010	14650	-46.42	20221110	7150	9.79	20231010	1.96	N	348030	100	9 억	68657	N	N	N	N
125	20231109	131051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7850	0	3	0.00	61754000	7907	19.31	7760	7950	7700	10200	5500	7850	7810.04	0.71	590	8270	8060	7870	7660	7470	8165	7765	10	2350	100	5330	10	1	9603800	754	13.33	0.94	12	0.08	589.00	8312.00	14650	20221110	-46.42	7150	20231010	9.79	13950	-43.73	20230208	7150	9.79	20231010	14650	-46.42	20221110	7150	9.79	20231010	1.96	N	348030	100	9 억	68657	N	N	N	N
126	20231109	121055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7820	-30	5	-0.38	50183840	6434	15.72	7760	7950	7700	10200	5500	7850	7799.79	0.71	502	8270	8060	7870	7660	7470	8165	7765	10	2350	100	5330	10	1	9603800	751	13.28	0.94	12	0.07	589.00	8312.00	14650	20221110	-46.62	7150	20231010	9.37	13950	-43.94	20230208	7150	9.37	20231010	14650	-46.62	20221110	7150	9.37	20231010	1.96	N	348030	100	9 억	68657	N	N	N	N
127	20231109	111050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7900	50	2	0.64	39073840	5017	12.25	7760	7950	7700	10200	5500	7850	7788.29	0.71	623	8270	8060	7870	7660	7470	8165	7765	10	2350	100	5330	10	1	9603800	759	13.41	0.95	12	0.05	589.00	8312.00	14650	20221110	-46.08	7150	20231010	10.49	13950	-43.37	20230208	7150	10.49	20231010	14650	-46.08	20221110	7150	10.49	20231010	1.96	N	348030	100	9 억	68657	N	N	N	N
128	20231109	101045	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7800	-50	5	-0.64	33274660	4277	10.45	7760	7950	7700	10200	5500	7850	7779.91	0.71	434	8270	8060	7870	7660	7470	8165	7765	10	2350	100	5330	10	1	9603800	749	13.24	0.94	12	0.04	589.00	8312.00	14650	20221110	-46.76	7150	20231010	9.09	13950	-44.09	20230208	7150	9.09	20231010	14650	-46.76	20221110	7150	9.09	20231010	1.96	N	348030	100	9 억	68657	N	N	N	N
129	20231109	091052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7750	-100	5	-1.27	11305950	1456	3.56	7760	7830	7740	10200	5500	7850	7765.08	0.71	12	8270	8060	7870	7660	7470	8165	7765	10	2350	100	5330	10	1	9603800	744	13.16	0.93	12	0.02	589.00	8312.00	14650	20221110	-47.10	7150	20231010	8.39	13950	-44.44	20230208	7150	8.39	20231010	14650	-47.10	20221110	7150	8.39	20231010	1.96	N	348030	100	9 억	68657	N	N	N	N
130	20231108	161043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7850	170	2	2.21	323122500	40935	248.78	7680	8080	7680	9980	5380	7680	7893.49	0.67	3486	7966	7822	7656	7512	7346	7740	7430	10	2300	100	5220	10	1	9603800	754	13.33	0.94	12	0.43	589.00	8312.00	14650	20221110	-46.42	7150	20231010	9.79	13950	-43.73	20230208	7150	9.79	20231010	14650	-46.42	20221110	7150	9.79	20231010	1.98	N	348030	100	9 억	64198	N	N	N	N
131	20231108	151049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7820	140	2	1.82	314707490	39861	242.26	7680	8080	7680	9980	5380	7680	7895.12	0.67	3515	7966	7822	7656	7512	7346	7740	7430	10	2300	100	5220	10	1	9603800	751	13.28	0.94	12	0.42	589.00	8312.00	14650	20221110	-46.62	7150	20231010	9.37	13950	-43.94	20230208	7150	9.37	20231010	14650	-46.62	20221110	7150	9.37	20231010	1.98	N	348030	100	9 억	64198	N	N	N	N
132	20231108	141041	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7880	200	2	2.60	277426140	35089	213.26	7680	8080	7680	9980	5380	7680	7906.36	0.67	4541	7966	7822	7656	7512	7346	7740	7430	10	2300	100	5220	10	1	9603800	757	13.38	0.95	12	0.37	589.00	8312.00	14650	20221110	-46.21	7150	20231010	10.21	13950	-43.51	20230208	7150	10.21	20231010	14650	-46.21	20221110	7150	10.21	20231010	1.98	N	348030	100	9 억	64198	N	N	N	N
133	20231108	131039	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7900	220	2	2.86	259582660	32827	199.51	7680	8080	7680	9980	5380	7680	7907.60	0.67	4531	7966	7822	7656	7512	7346	7740	7430	10	2300	100	5220	10	1	9603800	759	13.41	0.95	12	0.34	589.00	8312.00	14650	20221110	-46.08	7150	20231010	10.49	13950	-43.37	20230208	7150	10.49	20231010	14650	-46.08	20221110	7150	10.49	20231010	1.98	N	348030	100	9 억	64198	N	N	N	N
134	20231108	121035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7990	310	2	4.04	244907780	30977	188.26	7680	8080	7680	9980	5380	7680	7906.12	0.67	4702	7966	7822	7656	7512	7346	7740	7430	10	2300	100	5220	10	1	9603800	767	13.57	0.96	12	0.32	589.00	8312.00	14650	20221110	-45.46	7150	20231010	11.75	13950	-42.72	20230208	7150	11.75	20231010	14650	-45.46	20221110	7150	11.75	20231010	1.98	N	348030	100	9 억	64198	N	N	N	N
135	20231108	111045	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7990	310	2	4.04	213392640	27046	164.37	7680	8030	7680	9980	5380	7680	7889.99	0.67	4345	7966	7822	7656	7512	7346	7740	7430	10	2300	100	5220	10	1	9603800	767	13.57	0.96	12	0.28	589.00	8312.00	14650	20221110	-45.46	7150	20231010	11.75	13950	-42.72	20230208	7150	11.75	20231010	14650	-45.46	20221110	7150	11.75	20231010	1.98	N	348030	100	9 억	64198	N	N	N	N
136	20231108	101042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7950	270	2	3.52	168121220	21355	129.79	7680	7990	7680	9980	5380	7680	7872.69	0.67	3804	7966	7822	7656	7512	7346	7740	7430	10	2300	100	5220	10	1	9603800	764	13.50	0.96	12	0.22	589.00	8312.00	14650	20221110	-45.73	7150	20231010	11.19	13950	-43.01	20230208	7150	11.19	20231010	14650	-45.73	20221110	7150	11.19	20231010	1.98	N	348030	100	9 억	64198	N	N	N	N
137	20231108	091040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7680	0	3	0.00	10336480	1345	8.17	7680	7750	7680	9980	5380	7680	7685.12	0.67	-199	7966	7822	7656	7512	7346	7740	7430	10	2300	100	5220	10	1	9603800	738	13.04	0.92	12	0.01	589.00	8312.00	14650	20221110	-47.58	7150	20231010	7.41	13950	-44.95	20230208	7150	7.41	20231010	14650	-47.58	20221110	7150	7.41	20231010	1.98	N	348030	100	9 억	64198	N	N	N	N
138	20231107	161041	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7680	-40	5	-0.52	125110130	16454	127.88	7720	7800	7490	10030	5410	7720	7602.80	0.70	-3088	7880	7800	7650	7570	7420	7840	7610	10	2310	100	5240	10	1	9603800	738	13.04	0.92	12	0.17	589.00	8312.00	14650	20221110	-47.58	7150	20231010	7.41	13950	-44.95	20230208	7150	7.41	20231010	14650	-47.58	20221110	7150	7.41	20231010	1.97	N	348030	100	9 억	67286	N	N	N	N
139	20231107	151044	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7680	-40	5	-0.52	120761330	15886	123.46	7720	7800	7490	10030	5410	7720	7601.72	0.70	-2855	7880	7800	7650	7570	7420	7840	7610	10	2310	100	5240	10	1	9603800	738	13.04	0.92	12	0.17	589.00	8312.00	14650	20221110	-47.58	7150	20231010	7.41	13950	-44.95	20230208	7150	7.41	20231010	14650	-47.58	20221110	7150	7.41	20231010	1.97	N	348030	100	9 억	67286	N	N	N	N
140	20231107	141044	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7520	-200	5	-2.59	98266510	12897	100.23	7720	7800	7490	10030	5410	7720	7619.30	0.70	-2783	7880	7800	7650	7570	7420	7840	7610	10	2310	100	5240	10	1	9603800	722	12.77	0.90	12	0.13	589.00	8312.00	14650	20221110	-48.67	7150	20231010	5.17	13950	-46.09	20230208	7150	5.17	20231010	14650	-48.67	20221110	7150	5.17	20231010	1.97	N	348030	100	9 억	67286	N	N	N	N
141	20231107	131047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7500	-220	5	-2.85	95358820	12510	97.23	7720	7800	7490	10030	5410	7720	7622.58	0.70	-2671	7880	7800	7650	7570	7420	7840	7610	10	2310	100	5240	10	1	9603800	720	12.73	0.90	12	0.13	589.00	8312.00	14650	20221110	-48.81	7150	20231010	4.90	13950	-46.24	20230208	7150	4.90	20231010	14650	-48.81	20221110	7150	4.90	20231010	1.97	N	348030	100	9 억	67286	N	N	N	N
142	20231107	121039	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7520	-200	5	-2.59	74515540	9735	75.66	7720	7800	7520	10030	5410	7720	7654.37	0.70	-2204	7880	7800	7650	7570	7420	7840	7610	10	2310	100	5240	10	1	9603800	722	12.77	0.90	12	0.10	589.00	8312.00	14650	20221110	-48.67	7150	20231010	5.17	13950	-46.09	20230208	7150	5.17	20231010	14650	-48.67	20221110	7150	5.17	20231010	1.97	N	348030	100	9 억	67286	N	N	N	N
143	20231107	111040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7640	-80	5	-1.04	38731090	5021	39.02	7720	7800	7640	10030	5410	7720	7713.82	0.70	-92	7880	7800	7650	7570	7420	7840	7610	10	2310	100	5240	10	1	9603800	734	12.97	0.92	12	0.05	589.00	8312.00	14650	20221110	-47.85	7150	20231010	6.85	13950	-45.23	20230208	7150	6.85	20231010	14650	-47.85	20221110	7150	6.85	20231010	1.97	N	348030	100	9 억	67286	N	N	N	N
144	20231107	101052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7790	70	2	0.91	25091730	3249	25.25	7720	7800	7650	10030	5410	7720	7722.91	0.70	117	7880	7800	7650	7570	7420	7840	7610	10	2310	100	5240	10	1	9603800	748	13.23	0.94	12	0.03	589.00	8312.00	14650	20221110	-46.83	7150	20231010	8.95	13950	-44.16	20230208	7150	8.95	20231010	14650	-46.83	20221110	7150	8.95	20231010	1.97	N	348030	100	9 억	67286	N	N	N	N
145	20231107	091028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7680	-40	5	-0.52	3560190	463	3.60	7720	7720	7650	10030	5410	7720	7689.13	0.70	-201	7880	7800	7650	7570	7420	7840	7610	10	2310	100	5240	10	1	9603800	738	13.04	0.92	12	0.00	589.00	8312.00	14650	20221110	-47.58	7150	20231010	7.41	13950	-44.95	20230208	7150	7.41	20231010	14650	-47.58	20221110	7150	7.41	20231010	1.97	N	348030	100	9 억	67286	N	N	N	N
146	20231106	161016	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7720	250	2	3.35	97189110	12720	40.38	7500	7730	7500	9710	5230	7470	7640.65	0.68	1924	7903	7686	7533	7316	7163	7610	7240	10	2240	100	5070	10	1	9603800	741	13.11	0.93	12	0.13	589.00	8312.00	14650	20221110	-47.30	7150	20231010	7.97	13950	-44.66	20230208	7150	7.97	20231010	14650	-47.30	20221110	7150	7.97	20231010	1.95	N	348030	100	9 억	65362	N	N	N	N
147	20231106	151023	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7680	210	2	2.81	94421200	12361	39.24	7500	7730	7500	9710	5230	7470	7638.64	0.68	1891	7903	7686	7533	7316	7163	7610	7240	10	2240	100	5070	10	1	9603800	738	13.04	0.92	12	0.13	589.00	8312.00	14650	20221110	-47.58	7150	20231010	7.41	13950	-44.95	20230208	7150	7.41	20231010	14650	-47.58	20221110	7150	7.41	20231010	1.95	N	348030	100	9 억	65362	N	N	N	N
148	20231106	141017	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7660	190	2	2.54	78460450	10284	32.65	7500	7690	7500	9710	5230	7470	7629.37	0.68	1032	7903	7686	7533	7316	7163	7610	7240	10	2240	100	5070	10	1	9603800	736	13.01	0.92	12	0.11	589.00	8312.00	14650	20221110	-47.71	7150	20231010	7.13	13950	-45.09	20230208	7150	7.13	20231010	14650	-47.71	20221110	7150	7.13	20231010	1.95	N	348030	100	9 억	65362	N	N	N	N
149	20231106	131026	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7680	210	2	2.81	55831370	7331	23.27	7500	7680	7500	9710	5230	7470	7615.79	0.68	1095	7903	7686	7533	7316	7163	7610	7240	10	2240	100	5070	10	1	9603800	738	13.04	0.92	12	0.08	589.00	8312.00	14650	20221110	-47.58	7150	20231010	7.41	13950	-44.95	20230208	7150	7.41	20231010	14650	-47.58	20221110	7150	7.41	20231010	1.95	N	348030	100	9 억	65362	N	N	N	N
150	20231106	121023	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7650	180	2	2.41	41702750	5486	17.41	7500	7670	7500	9710	5230	7470	7601.67	0.68	552	7903	7686	7533	7316	7163	7610	7240	10	2240	100	5070	10	1	9603800	735	12.99	0.92	12	0.06	589.00	8312.00	14650	20221110	-47.78	7150	20231010	6.99	13950	-45.16	20230208	7150	6.99	20231010	14650	-47.78	20221110	7150	6.99	20231010	1.95	N	348030	100	9 억	65362	N	N	N	N
151	20231106	111020	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7650	180	2	2.41	36400020	4793	15.21	7500	7660	7500	9710	5230	7470	7594.41	0.68	483	7903	7686	7533	7316	7163	7610	7240	10	2240	100	5070	10	1	9603800	735	12.99	0.92	12	0.05	589.00	8312.00	14650	20221110	-47.78	7150	20231010	6.99	13950	-45.16	20230208	7150	6.99	20231010	14650	-47.78	20221110	7150	6.99	20231010	1.95	N	348030	100	9 억	65362	N	N	N	N
152	20231106	100955	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7620	150	2	2.01	21969190	2901	9.21	7500	7660	7500	9710	5230	7470	7572.97	0.68	392	7903	7686	7533	7316	7163	7610	7240	10	2240	100	5070	10	1	9603800	732	12.94	0.92	12	0.03	589.00	8312.00	14650	20221110	-47.99	7150	20231010	6.57	13950	-45.38	20230208	7150	6.57	20231010	14650	-47.99	20221110	7150	6.57	20231010	1.95	N	348030	100	9 억	65362	N	N	N	N
153	20231106	091020	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7560	90	2	1.20	6214320	827	2.63	7500	7560	7500	9710	5230	7470	7514.29	0.68	-15	7903	7686	7533	7316	7163	7610	7240	10	2240	100	5070	10	1	9603800	726	12.84	0.91	12	0.01	589.00	8312.00	14650	20221110	-48.40	7150	20231010	5.73	13950	-45.81	20230208	7150	5.73	20231010	14650	-48.40	20221110	7150	5.73	20231010	1.95	N	348030	100	9 억	65362	N	N	N	N
154	20231103	161009	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7470	0	3	0.00	237774320	31496	203.82	7570	7750	7380	9710	5230	7470	7549.86	0.60	7344	7643	7556	7463	7376	7283	7600	7420	10	2240	100	5070	10	1	9603800	717	12.68	0.90	12	0.33	589.00	8312.00	14650	20221110	-49.01	7150	20231010	4.48	13950	-46.45	20230208	7150	4.48	20231010	14650	-49.01	20221110	7150	4.48	20231010	1.95	N	348030	100	9 억	58017	N	N	N	N
155	20231103	151004	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7560	90	2	1.20	198354320	26239	169.80	7570	7750	7380	9710	5230	7470	7559.52	0.60	7074	7643	7556	7463	7376	7283	7600	7420	10	2240	100	5070	10	1	9603800	726	12.84	0.91	12	0.27	589.00	8312.00	14650	20221110	-48.40	7150	20231010	5.73	13950	-45.81	20230208	7150	5.73	20231010	14650	-48.40	20221110	7150	5.73	20231010	1.95	N	348030	100	9 억	58017	N	N	N	N
156	20231103	141005	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7600	130	2	1.74	184830880	24456	158.26	7570	7750	7380	9710	5230	7470	7557.69	0.60	6614	7643	7556	7463	7376	7283	7600	7420	10	2240	100	5070	10	1	9603800	730	12.90	0.91	12	0.25	589.00	8312.00	14650	20221110	-48.12	7150	20231010	6.29	13950	-45.52	20230208	7150	6.29	20231010	14650	-48.12	20221110	7150	6.29	20231010	1.95	N	348030	100	9 억	58017	N	N	N	N
157	20231103	131004	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7590	120	2	1.61	166938100	22089	142.94	7570	7750	7380	9710	5230	7470	7557.52	0.60	5850	7643	7556	7463	7376	7283	7600	7420	10	2240	100	5070	10	1	9603800	729	12.89	0.91	12	0.23	589.00	8312.00	14650	20221110	-48.19	7150	20231010	6.15	13950	-45.59	20230208	7150	6.15	20231010	14650	-48.19	20221110	7150	6.15	20231010	1.95	N	348030	100	9 억	58017	N	N	N	N
158	20231103	121002	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7710	240	2	3.21	124946140	16618	107.54	7570	7710	7380	9710	5230	7470	7518.72	0.60	4048	7643	7556	7463	7376	7283	7600	7420	10	2240	100	5070	10	1	9603800	740	13.09	0.93	12	0.17	589.00	8312.00	14650	20221110	-47.37	7150	20231010	7.83	13950	-44.73	20230208	7150	7.83	20231010	14650	-47.37	20221110	7150	7.83	20231010	1.95	N	348030	100	9 억	58017	N	N	N	N
159	20231103	111011	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7580	110	2	1.47	111031100	14804	95.80	7570	7660	7380	9710	5230	7470	7500.07	0.60	3783	7643	7556	7463	7376	7283	7600	7420	10	2240	100	5070	10	1	9603800	728	12.87	0.91	12	0.15	589.00	8312.00	14650	20221110	-48.26	7150	20231010	6.01	13950	-45.66	20230208	7150	6.01	20231010	14650	-48.26	20221110	7150	6.01	20231010	1.95	N	348030	100	9 억	58017	N	N	N	N
160	20231103	100952	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7640	170	2	2.28	94647830	12656	81.90	7570	7640	7380	9710	5230	7470	7478.49	0.60	2985	7643	7556	7463	7376	7283	7600	7420	10	2240	100	5070	10	1	9603800	734	12.97	0.92	12	0.13	589.00	8312.00	14650	20221110	-47.85	7150	20231010	6.85	13950	-45.23	20230208	7150	6.85	20231010	14650	-47.85	20221110	7150	6.85	20231010	1.95	N	348030	100	9 억	58017	N	N	N	N
161	20231103	090958	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7430	-40	5	-0.54	27126360	3631	23.50	7570	7570	7390	9710	5230	7470	7470.77	0.60	378	7643	7556	7463	7376	7283	7600	7420	10	2240	100	5070	10	1	9603800	714	12.61	0.89	12	0.04	589.00	8312.00	14650	20221110	-49.28	7150	20231010	3.92	13950	-46.74	20230208	7150	3.92	20231010	14650	-49.28	20221110	7150	3.92	20231010	1.95	N	348030	100	9 억	58017	N	N	N	N
162	20231102	160957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7470	120	2	1.63	115475840	15453	127.89	7370	7550	7370	9550	5150	7350	7472.71	0.60	1467	7470	7410	7340	7280	7210	7440	7310	10	2200	100	4990	10	1	9603800	717	12.68	0.90	12	0.16	589.00	8312.00	14650	20221110	-49.01	7150	20231010	4.48	13950	-46.45	20230208	7150	4.48	20231010	14650	-49.01	20221110	7150	4.48	20231010	1.96	N	348030	100	9 억	57189	N	N	N	N
163	20231102	151008	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7540	190	2	2.59	98371180	13168	108.98	7370	7550	7370	9550	5150	7350	7470.47	0.60	1217	7470	7410	7340	7280	7210	7440	7310	10	2200	100	4990	10	1	9603800	724	12.80	0.91	12	0.14	589.00	8312.00	14650	20221110	-48.53	7150	20231010	5.45	13950	-45.95	20230208	7150	5.45	20231010	14650	-48.53	20221110	7150	5.45	20231010	1.96	N	348030	100	9 억	57189	N	N	N	N
164	20231102	140954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7550	200	2	2.72	83112650	11142	92.21	7370	7550	7370	9550	5150	7350	7459.40	0.60	709	7470	7410	7340	7280	7210	7440	7310	10	2200	100	4990	10	1	9603800	725	12.82	0.91	12	0.12	589.00	8312.00	14650	20221110	-48.46	7150	20231010	5.59	13950	-45.88	20230208	7150	5.59	20231010	14650	-48.46	20221110	7150	5.59	20231010	1.96	N	348030	100	9 억	57189	N	N	N	N
165	20231102	130955	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7450	100	2	1.36	68303550	9172	75.91	7370	7510	7370	9550	5150	7350	7446.96	0.60	834	7470	7410	7340	7280	7210	7440	7310	10	2200	100	4990	10	1	9603800	715	12.65	0.90	12	0.10	589.00	8312.00	14650	20221110	-49.15	7150	20231010	4.20	13950	-46.59	20230208	7150	4.20	20231010	14650	-49.15	20221110	7150	4.20	20231010	1.96	N	348030	100	9 억	57189	N	N	N	N
166	20231102	120954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7450	100	2	1.36	58057590	7793	64.50	7370	7510	7370	9550	5150	7350	7449.97	0.60	651	7470	7410	7340	7280	7210	7440	7310	10	2200	100	4990	10	1	9603800	715	12.65	0.90	12	0.08	589.00	8312.00	14650	20221110	-49.15	7150	20231010	4.20	13950	-46.59	20230208	7150	4.20	20231010	14650	-49.15	20221110	7150	4.20	20231010	1.96	N	348030	100	9 억	57189	N	N	N	N
167	20231102	110951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7450	100	2	1.36	44847440	6029	49.90	7370	7490	7370	9550	5150	7350	7438.62	0.60	883	7470	7410	7340	7280	7210	7440	7310	10	2200	100	4990	10	1	9603800	715	12.65	0.90	12	0.06	589.00	8312.00	14650	20221110	-49.15	7150	20231010	4.20	13950	-46.59	20230208	7150	4.20	20231010	14650	-49.15	20221110	7150	4.20	20231010	1.96	N	348030	100	9 억	57189	N	N	N	N
168	20231102	100953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7470	120	2	1.63	21024360	2833	23.45	7370	7490	7370	9550	5150	7350	7421.24	0.60	581	7470	7410	7340	7280	7210	7440	7310	10	2200	100	4990	10	1	9603800	717	12.68	0.90	12	0.03	589.00	8312.00	14650	20221110	-49.01	7150	20231010	4.48	13950	-46.45	20230208	7150	4.48	20231010	14650	-49.01	20221110	7150	4.48	20231010	1.96	N	348030	100	9 억	57189	N	N	N	N
169	20231102	090959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7460	110	2	1.50	11110430	1504	12.45	7370	7460	7370	9550	5150	7350	7387.25	0.60	98	7470	7410	7340	7280	7210	7440	7310	10	2200	100	4990	10	1	9603800	716	12.67	0.90	12	0.02	589.00	8312.00	14650	20221110	-49.08	7150	20231010	4.34	13950	-46.52	20230208	7150	4.34	20231010	14650	-49.08	20221110	7150	4.34	20231010	1.96	N	348030	100	9 억	57189	N	N	N	N
170	20231101	160949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7350	60	2	0.82	86671680	11808	96.49	7270	7400	7270	9470	5110	7290	7338.44	0.56	3060	7630	7460	7350	7180	7070	7405	7125	10	2180	100	4950	10	1	9603800	706	12.48	0.88	12	0.12	589.00	8312.00	14650	20221110	-49.83	7150	20231010	2.80	13950	-47.31	20230208	7150	2.80	20231010	14650	-49.83	20221110	7150	2.80	20231010	1.96	N	348030	100	9 억	54129	N	N	N	N
171	20231101	150951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7360	70	2	0.96	70137460	9556	78.08	7270	7400	7270	9470	5110	7290	7339.63	0.56	2919	7630	7460	7350	7180	7070	7405	7125	10	2180	100	4950	10	1	9603800	707	12.50	0.89	12	0.10	589.00	8312.00	14650	20221110	-49.76	7150	20231010	2.94	13950	-47.24	20230208	7150	2.94	20231010	14650	-49.76	20221110	7150	2.94	20231010	1.96	N	348030	100	9 억	54129	N	N	N	N
172	20231101	140942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7330	40	2	0.55	63256850	8615	70.40	7270	7400	7270	9470	5110	7290	7342.64	0.56	2664	7630	7460	7350	7180	7070	7405	7125	10	2180	100	4950	10	1	9603800	704	12.44	0.88	12	0.09	589.00	8312.00	14650	20221110	-49.97	7150	20231010	2.52	13950	-47.46	20230208	7150	2.52	20231010	14650	-49.97	20221110	7150	2.52	20231010	1.96	N	348030	100	9 억	54129	N	N	N	N
173	20231101	130950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7360	70	2	0.96	55932880	7617	62.24	7270	7400	7270	9470	5110	7290	7343.16	0.56	2619	7630	7460	7350	7180	7070	7405	7125	10	2180	100	4950	10	1	9603800	707	12.50	0.89	12	0.08	589.00	8312.00	14650	20221110	-49.76	7150	20231010	2.94	13950	-47.24	20230208	7150	2.94	20231010	14650	-49.76	20221110	7150	2.94	20231010	1.96	N	348030	100	9 억	54129	N	N	N	N
174	20231101	121014	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7330	40	2	0.55	49079440	6686	54.63	7270	7400	7270	9470	5110	7290	7340.63	0.56	2624	7630	7460	7350	7180	7070	7405	7125	10	2180	100	4950	10	1	9603800	704	12.44	0.88	12	0.07	589.00	8312.00	14650	20221110	-49.97	7150	20231010	2.52	13950	-47.46	20230208	7150	2.52	20231010	14650	-49.97	20221110	7150	2.52	20231010	1.96	N	348030	100	9 억	54129	N	N	N	N
175	20231101	111021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7310	20	2	0.27	44509020	6062	49.53	7270	7400	7270	9470	5110	7290	7342.30	0.56	2528	7630	7460	7350	7180	7070	7405	7125	10	2180	100	4950	10	1	9603800	702	12.41	0.88	12	0.06	589.00	8312.00	14650	20221110	-50.10	7150	20231010	2.24	13950	-47.60	20230208	7150	2.24	20231010	14650	-50.10	20221110	7150	2.24	20231010	1.96	N	348030	100	9 억	54129	N	N	N	N
176	20231101	101005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7340	50	2	0.69	32190270	4381	35.80	7270	7400	7270	9470	5110	7290	7347.70	0.56	2696	7630	7460	7350	7180	7070	7405	7125	10	2180	100	4950	10	1	9603800	705	12.46	0.88	12	0.05	589.00	8312.00	14650	20221110	-49.90	7150	20231010	2.66	13950	-47.38	20230208	7150	2.66	20231010	14650	-49.90	20221110	7150	2.66	20231010	1.96	N	348030	100	9 억	54129	N	N	N	N
177	20231101	091007	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	7370	80	2	1.10	3155670	431	3.52	7270	7370	7270	9470	5110	7290	7321.74	0.56	199	7630	7460	7350	7180	7070	7405	7125	10	2180	100	4950	10	1	9603800	708	12.51	0.89	12	0.00	589.00	8312.00	14650	20221110	-49.69	7150	20231010	3.08	13950	-47.17	20230208	7150	3.08	20231010	14650	-49.69	20221110	7150	3.08	20231010	1.96	N	348030	100	9 억	54129	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History